UTS Marketing Solutions Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.920	0.920	0.920	0.920	0.881	0
2024-11-07	0.920	0.920	0.920	0.920	0.881	12,000
2024-11-06	0.980	0.980	0.900	0.900	0.862	24,000
2024-11-05	0.980	0.980	0.980	0.980	0.939	16,000
2024-11-04	0.980	0.980	0.980	0.980	0.939	8,000
2024-11-01	0.940	0.940	0.900	0.900	0.862	86,000
2024-10-31	0.940	0.940	0.940	0.940	0.900	0
2024-10-30	0.940	0.940	0.940	0.940	0.900	12,000
2024-10-29	0.910	0.910	0.910	0.910	0.872	2,000
2024-10-28	0.910	0.990	0.910	0.910	0.872	24,000
2024-10-25	0.910	0.910	0.910	0.910	0.872	12,000
2024-10-24	0.940	0.940	0.940	0.940	0.900	0
2024-10-23	0.940	0.940	0.940	0.940	0.900	0
2024-10-22	0.940	0.940	0.940	0.940	0.900	0
2024-10-21	0.950	0.950	0.950	0.950	0.910	0
2024-10-18	0.970	0.970	0.970	0.970	0.929	10,000
2024-10-17	0.910	0.910	0.910	0.910	0.872	0
2024-10-16	0.910	0.910	0.910	0.910	0.872	6,000
2024-10-15	0.980	0.980	0.980	0.980	0.939	0
2024-10-14	0.980	0.980	0.970	0.980	0.939	40,000
2024-10-10	0.970	0.970	0.960	0.960	0.920	2,000
2024-10-09	0.870	0.880	0.870	0.880	0.843	10,000
2024-10-08	0.980	0.980	0.980	0.980	0.939	2,000
2024-10-07	0.990	0.990	0.900	0.900	0.862	36,000
2024-10-04	0.910	0.990	0.910	0.990	0.948	14,000
2024-10-03	1.020	1.020	0.950	1.010	0.968	10,000
2024-10-02	1.040	1.040	0.890	0.890	0.853	20,000
2024-09-30	1.100	1.100	1.090	1.090	1.044	2,000
2024-09-27	0.880	1.000	0.880	0.990	0.948	4,000
2024-09-26	0.830	0.880	0.830	0.880	0.843	8,000
2024-09-25	0.840	0.840	0.840	0.840	0.805	0
2024-09-24	0.840	0.840	0.840	0.840	0.805	2,000
2024-09-23	0.840	0.840	0.840	0.840	0.805	0
2024-09-20	0.840	0.840	0.840	0.840	0.805	0
2024-09-19	0.840	0.840	0.840	0.840	0.805	0
2024-09-17	0.840	0.840	0.840	0.840	0.805	0
2024-09-16	0.840	0.840	0.840	0.840	0.805	0
2024-09-13	0.890	0.890	0.840	0.840	0.805	4,000
2024-09-12	0.830	0.830	0.830	0.830	0.795	2,000
2024-09-11	0.900	0.900	0.900	0.900	0.862	0
2024-09-10	0.900	0.900	0.900	0.900	0.862	4,000
2024-09-09	0.830	0.850	0.830	0.850	0.814	388,000
2024-09-05	0.900	0.900	0.900	0.900	0.862	0
2024-09-04	0.910	0.910	0.910	0.910	0.872	0
2024-09-03	0.910	0.910	0.910	0.910	0.872	0
2024-09-02	0.930	0.930	0.930	0.930	0.891	0
2024-08-30	0.930	0.930	0.930	0.930	0.891	0
2024-08-29	0.930	0.930	0.930	0.930	0.891	2,000
2024-08-28	0.820	0.850	0.820	0.850	0.814	2,000
2024-08-27	0.900	0.900	0.900	0.900	0.862	0
2024-08-26	0.900	0.900	0.900	0.900	0.862	0
2024-08-23	0.900	0.900	0.900	0.900	0.862	0
2024-08-22	0.900	0.900	0.900	0.900	0.862	0
2024-08-21	0.900	0.900	0.900	0.900	0.862	0
2024-08-20	0.900	0.900	0.900	0.900	0.862	0
2024-08-19	0.900	0.900	0.900	0.900	0.862	0
2024-08-16	0.900	0.900	0.900	0.900	0.862	0
2024-08-15	0.900	0.900	0.900	0.900	0.862	0
2024-08-14	0.900	0.900	0.900	0.900	0.862	0
2024-08-13	0.900	0.900	0.900	0.900	0.862	0

← NewerPage 9 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-12-17	0.0400 HKD
2024-07-03	0.0400 HKD
2023-12-21	0.0500 HKD
2023-06-02	0.0650 HKD
2022-12-05	0.0450 HKD
2022-04-21	0.0550 HKD
2021-09-10	0.0600 HKD
2021-05-24	0.0400 HKD
2020-09-09	0.0450 HKD
2019-12-12	0.0500 HKD
2019-05-29	0.1097 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.